日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ｆａｎｔａｓｉｓｔａ(1783)の株価時系列情報

ｆａｎｔａｓｉｓｔａ(1783)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2011/12/30 29 29 28 29 12,200
2011/12/29 29 29 28 29 30,800
2011/12/28 29 30 29 29 64,000
2011/12/27 29 30 29 29 45,500
2011/12/26 29 29 28 29 114,500
2011/12/22 30 30 29 29 135,100
2011/12/21 30 33 29 30 876,000
2011/12/20 29 30 28 28 59,300
2011/12/19 30 30 28 29 126,700
2011/12/16 28 30 28 29 99,700
2011/12/15 29 30 28 28 368,700
2011/12/14 30 30 29 30 63,300
2011/12/13 30 31 29 30 134,100
2011/12/12 30 31 29 30 150,800
2011/12/09 30 31 29 30 109,300
2011/12/08 30 31 29 30 222,500
2011/12/07 29 33 29 31 1,669,100
2011/12/06 29 31 29 29 309,900
2011/12/05 29 30 28 30 104,200
2011/12/02 28 29 28 29 275,700
2011/12/01 29 29 28 29 71,000
2011/11/30 28 29 28 29 42,500
2011/11/29 29 30 28 29 176,100
2011/11/28 27 29 27 29 74,800
2011/11/25 28 28 27 28 116,300
2011/11/24 28 29 27 27 192,000
2011/11/22 29 31 28 28 404,000
2011/11/21 30 30 29 29 177,200
2011/11/18 30 31 29 30 461,400
2011/11/17 35 35 29 31 2,302,000
2011/11/16 34 37 32 34 1,362,900
2011/11/15 28 39 28 37 2,076,700
2011/11/14 28 29 27 28 174,700
2011/11/11 29 29 26 28 334,700
2011/11/10 29 30 28 29 137,600
2011/11/09 28 29 28 29 59,500
2011/11/08 30 30 29 29 75,100
2011/11/07 30 30 29 30 59,300
2011/11/04 30 31 30 30 74,000
2011/11/02 30 31 30 30 60,200
2011/11/01 30 31 30 30 23,700
2011/10/31 31 31 30 30 9,200
2011/10/28 31 31 30 30 19,500
2011/10/27 30 31 30 30 40,200
2011/10/26 29 30 29 30 30,400
2011/10/25 30 30 29 30 37,000
2011/10/24 30 31 30 30 76,000
2011/10/21 30 30 29 30 41,500
2011/10/20 29 30 29 30 96,400
2011/10/19 30 31 29 30 179,800
2011/10/18 31 32 30 30 99,800
2011/10/17 30 31 30 30 107,600
2011/10/14 30 31 30 31 5,900
2011/10/13 30 31 30 30 57,800
2011/10/12 30 31 30 31 66,200
2011/10/11 31 31 30 30 23,400
2011/10/07 30 31 30 31 4,600
2011/10/06 30 31 30 31 28,000
2011/10/05 30 31 29 30 69,700
2011/10/04 29 30 29 29 19,100
2011/10/03 29 31 29 30 79,400
2011/09/30 30 30 29 29 9,000
2011/09/29 29 30 29 30 15,200
2011/09/28 29 30 28 30 29,600
2011/09/27 29 30 29 29 44,800
2011/09/26 29 30 27 29 214,600
2011/09/22 31 32 30 30 84,000
2011/09/21 31 32 31 32 11,500
2011/09/20 32 32 31 31 51,100
2011/09/16 33 33 32 32 24,400
2011/09/15 32 33 32 32 56,400
2011/09/14 32 34 32 32 153,900
2011/09/13 32 33 32 32 74,900
2011/09/12 32 33 32 32 42,500
2011/09/09 34 34 31 32 358,600
2011/09/08 36 38 33 34 754,500
2011/09/07 31 36 31 35 441,700
2011/09/06 32 33 31 31 158,000
2011/09/05 33 34 32 33 55,800
2011/09/02 34 35 33 33 27,800
2011/09/01 32 35 32 35 149,000
2011/08/31 32 33 32 32 25,500
2011/08/30 32 32 31 32 40,800
2011/08/29 31 33 31 32 111,300
2011/08/26 31 32 31 31 37,700
2011/08/25 32 32 31 32 10,200
2011/08/24 32 33 31 31 15,200
2011/08/23 31 32 30 32 11,100
2011/08/22 32 32 31 32 44,900
2011/08/19 31 32 31 32 77,900
2011/08/18 34 34 32 32 48,600
2011/08/17 34 34 33 33 9,900
2011/08/16 34 34 33 33 63,400
2011/08/15 32 34 31 34 69,800
2011/08/12 33 34 32 33 49,100
2011/08/11 31 33 30 33 161,700
2011/08/10 32 33 30 32 158,200
2011/08/09 27 30 26 30 282,200
2011/08/08 32 32 30 30 111,900
2011/08/05 33 33 32 32 164,400
2011/08/04 32 33 32 33 104,700
2011/08/03 33 34 32 32 229,400
2011/08/02 34 35 33 34 113,300
2011/08/01 35 35 33 34 155,900
2011/07/29 37 37 34 35 422,300
2011/07/28 38 38 36 37 69,200
2011/07/27 38 38 36 38 121,800
2011/07/26 36 38 35 38 264,000
2011/07/25 35 36 35 36 90,300
2011/07/22 35 36 35 35 34,100
2011/07/21 36 36 35 36 29,600
2011/07/20 36 37 35 36 37,700
2011/07/19 36 36 35 36 36,500
2011/07/15 36 37 36 36 102,300
2011/07/14 36 37 35 37 106,500
2011/07/13 35 36 34 36 223,200
2011/07/12 35 36 35 35 95,000
2011/07/11 35 36 35 35 98,700
2011/07/08 35 36 35 36 23,100
2011/07/07 35 37 35 35 511,400
2011/07/06 35 35 34 35 28,900
2011/07/05 35 35 34 35 181,900
2011/07/04 35 36 34 35 116,100
2011/07/01 36 36 34 35 284,300
2011/06/30 37 38 35 36 330,500
2011/06/29 36 37 35 36 418,900
2011/06/28 35 36 34 36 493,100
2011/06/27 34 35 33 34 258,100
2011/06/24 34 34 33 34 17,600
2011/06/23 34 35 33 35 22,600
2011/06/22 34 34 33 34 15,000
2011/06/21 33 35 33 34 72,300
2011/06/20 34 34 33 34 63,900
2011/06/17 34 35 33 33 52,600
2011/06/16 34 35 33 34 138,500
2011/06/15 34 38 33 34 754,900
2011/06/14 33 34 32 33 159,900
2011/06/13 33 34 33 33 42,000
2011/06/10 34 34 33 34 110,200
2011/06/09 34 34 33 34 48,500
2011/06/08 34 35 33 35 74,600
2011/06/07 35 35 34 35 45,100
2011/06/06 34 35 33 35 190,800
2011/06/03 34 35 33 34 50,600
2011/06/02 34 35 33 35 260,700
2011/06/01 35 36 34 34 84,700
2011/05/31 35 36 33 35 286,400
2011/05/30 34 35 33 34 215,100
2011/05/27 34 34 33 34 120,800
2011/05/26 35 35 32 34 446,700
2011/05/25 37 41 34 35 2,358,000
2011/05/24 33 34 32 33 57,000
2011/05/23 33 34 32 34 61,800
2011/05/20 33 34 33 33 111,700
2011/05/19 34 34 33 33 48,000
2011/05/18 32 36 32 34 749,500
2011/05/17 33 33 31 32 128,100
2011/05/16 34 35 33 33 120,700
2011/05/13 35 36 33 35 310,500
2011/05/12 36 37 35 35 108,800
2011/05/11 36 37 36 37 86,800
2011/05/10 37 38 36 36 189,300
2011/05/09 38 38 37 38 48,700
2011/05/06 37 38 37 38 93,800
2011/05/02 36 38 36 38 233,800
2011/04/28 37 37 36 36 131,400
2011/04/27 37 38 36 37 54,300
2011/04/26 37 38 36 37 103,900
2011/04/25 37 38 36 37 125,900
2011/04/22 37 38 36 37 57,200
2011/04/21 37 38 37 37 79,400
2011/04/20 38 39 37 37 221,100
2011/04/19 39 40 37 39 363,600
2011/04/18 39 40 38 39 181,300
2011/04/15 39 40 38 39 142,500
2011/04/14 39 40 38 39 410,200
2011/04/13 37 40 37 40 186,800
2011/04/12 40 40 37 38 253,900
2011/04/11 39 41 38 39 168,300
2011/04/08 37 39 37 39 164,800
2011/04/07 39 39 37 38 139,500
2011/04/06 37 39 37 38 124,500
2011/04/05 37 41 37 37 427,800
2011/04/04 38 38 36 37 252,200
2011/04/01 38 39 36 38 310,300
2011/03/31 40 41 37 38 402,600
2011/03/30 42 42 39 40 353,100
2011/03/29 39 41 37 41 382,100
2011/03/28 42 44 39 40 1,180,900
2011/03/25 35 48 35 42 4,795,100
2011/03/24 33 34 32 34 265,400
2011/03/23 35 35 33 34 523,100
2011/03/22 33 35 32 34 535,900
2011/03/18 30 32 30 32 289,500
2011/03/17 30 32 27 30 486,700
2011/03/16 26 32 26 31 522,800
2011/03/15 32 38 23 28 1,262,800
2011/03/14 31 34 28 32 1,006,000
2011/03/11 40 40 38 39 248,900
2011/03/10 43 43 39 40 649,700
2011/03/09 44 46 42 43 407,700
2011/03/08 46 47 42 44 854,600
2011/03/07 43 52 43 45 2,805,700
2011/03/04 44 45 41 42 916,100
2011/03/03 42 46 41 41 1,160,600
2011/03/02 40 41 38 41 335,000
2011/03/01 38 43 38 40 891,700
2011/02/28 37 38 36 37 274,700
2011/02/25 38 39 37 37 635,300
2011/02/24 37 43 36 39 2,275,900
2011/02/23 36 37 35 36 201,300
2011/02/22 37 38 36 37 455,900
2011/02/21 36 36 35 36 369,300
2011/02/18 37 37 35 36 513,600
2011/02/17 37 38 35 36 632,200
2011/02/16 38 40 37 38 820,400
2011/02/15 37 42 35 36 1,988,900
2011/02/14 42 44 36 37 2,329,900
2011/02/10 39 54 37 38 11,956,100
2011/02/09 29 30 29 29 48,300
2011/02/08 29 31 29 30 259,400
2011/02/07 30 32 28 28 509,200
2011/02/04 29 30 29 30 6,300
2011/02/03 29 30 29 30 45,600
2011/02/02 29 29 28 29 31,900
2011/02/01 27 30 27 29 107,000
2011/01/31 28 28 27 28 64,800
2011/01/28 29 29 28 28 43,400
2011/01/27 29 29 28 28 14,200
2011/01/26 28 29 28 29 20,800
2011/01/25 28 29 28 28 18,400
2011/01/24 29 29 28 29 128,900
2011/01/21 29 30 28 30 38,400
2011/01/20 30 30 28 30 190,100
2011/01/19 30 30 29 30 80,900
2011/01/18 30 31 30 31 38,700
2011/01/17 31 31 30 31 49,200
2011/01/14 31 31 29 31 103,200
2011/01/13 30 31 30 30 94,900
2011/01/12 31 32 30 30 269,300
2011/01/11 30 32 29 30 567,100
2011/01/07 27 29 27 28 30,900
2011/01/06 28 28 27 28 114,300
2011/01/05 28 28 27 27 102,600
2011/01/04 29 29 28 29 42,100

このページの先頭へ